Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoomcar Holdings, Inc. - Common Stock (NQ: ZCAR )

6.120 -1.850 (-23.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 25, 2024 7.850 7.850 6.000 6.120 210,070 -1.85(-23.21%)
Oct 24, 2024 5.960 9.290 5.880 7.970 1,308,363 +1.85(+30.23%)
Oct 23, 2024 6.100 6.880 5.400 6.120 355,600 -0.08(-1.29%)
Oct 22, 2024 6.230 7.110 5.720 6.200 335,807 +6.12(+7748.10%)
Oct 21, 2024 0.1050 0.1100 0.0700 0.0790 8,650,855 -0.02(-23.67%)
Oct 18, 2024 0.1200 0.1200 0.0980 0.1035 3,848,728 -0.02(-15.85%)
Oct 17, 2024 0.1261 0.1299 0.1151 0.1230 1,578,945 -0.01(-5.38%)
Oct 16, 2024 0.1312 0.1337 0.1221 0.1300 1,190,264 -0.00(-0.91%)
Oct 15, 2024 0.1357 0.1375 0.1300 0.1312 377,465 -0.01(-6.29%)
Oct 14, 2024 0.1374 0.1400 0.1365 0.1400 194,648 -0.00(-0.92%)
Oct 11, 2024 0.1402 0.1425 0.1362 0.1413 135,709 -0.00(-0.84%)
Oct 10, 2024 0.1390 0.1440 0.1339 0.1425 619,650 +0.00(+2.52%)
Oct 09, 2024 0.1300 0.1448 0.1296 0.1390 1,130,198 +0.01(+4.91%)
Oct 08, 2024 0.1300 0.1360 0.1311 0.1325 96,391 -0.00(-1.19%)
Oct 07, 2024 0.1330 0.1350 0.1303 0.1341 274,427 +0.00(+0.83%)
Oct 04, 2024 0.1400 0.1364 0.1319 0.1330 235,674 -0.00(-1.48%)
Oct 03, 2024 0.1330 0.1393 0.1328 0.1350 336,126 +0.00(+1.50%)
Oct 02, 2024 0.1347 0.1360 0.1303 0.1330 260,664 -0.00(-2.21%)
Oct 01, 2024 0.1400 0.1445 0.1325 0.1360 361,291 -0.00(-3.55%)
Sep 30, 2024 0.1394 0.1445 0.1375 0.1410 601,650 +0.00(+1.15%)
Sep 27, 2024 0.1406 0.1435 0.1351 0.1394 205,433 +0.00(+0.14%)
Sep 26, 2024 0.1420 0.1450 0.1366 0.1392 346,051 -0.00(-0.57%)
Sep 25, 2024 0.1540 0.1540 0.1388 0.1400 335,038 -0.01(-4.83%)
Sep 24, 2024 0.1447 0.1486 0.1417 0.1471 254,696 +0.00(+2.15%)
Sep 23, 2024 0.1435 0.1570 0.1400 0.1440 1,118,094 +0.00(+0.35%)
Sep 20, 2024 0.1380 0.1500 0.1338 0.1435 857,933 +0.01(+5.51%)
Sep 19, 2024 0.1380 0.1436 0.1313 0.1360 716,676 +0.00(+1.72%)
Sep 18, 2024 0.1306 0.1451 0.1297 0.1337 850,919 +0.00(+2.06%)
Sep 17, 2024 0.1300 0.1329 0.1290 0.1310 384,612 -0.00(-1.73%)
Sep 16, 2024 0.1270 0.1333 0.1270 0.1333 408,293 +0.00(+0.60%)
Sep 13, 2024 0.1249 0.1350 0.1240 0.1325 1,032,020 +0.01(+6.85%)
Sep 12, 2024 0.1276 0.1299 0.1226 0.1240 1,203,394 -0.00(-3.13%)
Sep 11, 2024 0.1313 0.1400 0.1272 0.1280 13,137,968 +0.00(+1.35%)
Sep 10, 2024 0.1227 0.1291 0.1227 0.1263 526,734 +0.00(+1.61%)
Sep 09, 2024 0.1280 0.1298 0.1200 0.1243 621,586 -0.00(-0.56%)
Sep 06, 2024 0.1333 0.1339 0.1250 0.1250 1,066,857 -0.01(-6.58%)
Sep 05, 2024 0.1385 0.1386 0.1310 0.1338 311,919 -0.00(-2.34%)
Sep 04, 2024 0.1400 0.1400 0.1182 0.1370 671,083 -0.00(-2.07%)
Sep 03, 2024 0.1385 0.1427 0.1350 0.1399 1,834,189 -0.01(-4.83%)
Aug 30, 2024 0.1390 0.1498 0.1360 0.1470 11,104,701 +0.01(+6.37%)
Aug 29, 2024 0.1480 0.1480 0.1380 0.1382 1,141,327 -0.01(-7.81%)
Aug 28, 2024 0.1500 0.1542 0.1475 0.1499 1,409,304 -0.00(-2.98%)
Aug 27, 2024 0.1598 0.1598 0.1515 0.1545 800,781 -0.00(-1.97%)
Aug 26, 2024 0.1557 0.1658 0.1532 0.1576 1,404,134 -0.00(-1.81%)
Aug 23, 2024 0.1498 0.1700 0.1450 0.1605 4,055,904 +0.01(+7.65%)
Aug 22, 2024 0.1425 0.1549 0.1420 0.1491 5,670,752 -0.00(-0.53%)
Aug 21, 2024 0.1600 0.1635 0.1447 0.1499 22,099,540 -0.00(-0.40%)
Aug 20, 2024 0.1600 0.1653 0.1473 0.1505 3,684,631 -0.02(-11.57%)
Aug 19, 2024 0.1700 0.1925 0.1450 0.1702 13,298,489 -0.01(-4.33%)
Aug 16, 2024 0.1784 0.2650 0.1555 0.1779 346,154,432 +0.07(+63.21%)
Aug 15, 2024 0.1090 0.1124 0.1090 0.1090 159,939 +0.00(+0.83%)
Aug 14, 2024 0.1133 0.1133 0.1069 0.1081 375,348 -0.00(-0.83%)
Aug 13, 2024 0.1091 0.1184 0.1087 0.1090 448,029 +0.00(+0.00%)
Aug 12, 2024 0.1136 0.1176 0.1045 0.1090 488,539 -0.01(-5.22%)
Aug 09, 2024 0.1170 0.1397 0.1100 0.1150 1,918,854 +0.00(+0.00%)
Aug 08, 2024 0.1091 0.1170 0.1040 0.1150 277,791 +0.01(+9.11%)
Aug 07, 2024 0.1153 0.1172 0.1054 0.1054 448,599 -0.01(-6.48%)
Aug 06, 2024 0.1164 0.1298 0.1068 0.1127 822,429 +0.00(+1.17%)
Aug 05, 2024 0.1100 0.1168 0.1020 0.1114 558,980 -0.01(-8.46%)
Aug 02, 2024 0.1319 0.1319 0.1190 0.1217 1,033,707 -0.01(-8.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.